STT - Options Database

STT

STATE STR CORP

$163.16 -6.28%

(10/14 13:00) ◀

Wednesday, October 14, 2026 (2:00pm)

▶ (10/14 14:07)

◀ 10/14 14:00 ▶

Option Volume

Detail

ℹ

Current (10/14 2:00pm) 5,598

Calls: 2,311 (41%)

Puts: 3,287 (59%)

Prior --

Calls: 489 (29%)

Puts: 1,179 (71%)

Current vs Prior +0.00%

Calls: +372.60% (Calls)

Puts: +178.80% (Puts)

Prior 7-Day Total 23,049

Calls: 12,909 (56%)

Puts: 10,140 (44%)

Prior 7-Day Average 3,292

Calls: 1,844 (56%)

Puts: 1,448 (44%)

Current vs Prior 7-Day Avg +70.01%

Calls: +25.32%

Puts: +126.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 2:00pm) $1.29M

Calls: $443.1K (34%)

Puts: $845.3K (66%)

Prior --

Calls: $372.2K (58%)

Puts: $267.6K (42%)

Current vs Prior +0.00%

Calls: +19.06%

Puts: +215.90%

Prior 7-Day Total $7.93M

Calls: $5.49M (69%)

Puts: $2.44M (31%)

Prior 7-Day Average $1.13M

Calls: $784.2K (69%)

Puts: $348.1K (31%)

Current vs Prior 7-Day Avg +13.78%

Calls: -43.50%

Puts: +142.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 2:00pm) 1.42

Prior 1.00

Current vs Prior +42.23%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +30.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 2:00pm) 36,306

Calls: 18,896 (52%)

Puts: 17,410 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 203,299

Calls: 114,882 (57%)

Puts: 88,417 (43%)

Prior 7-Day Average 29,042

Calls: 16,411 (57%)

Puts: 12,631 (43%)

Current vs Prior 7-Day Avg +25.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)

Current 3.82% | 8.61%3.82% | 8.61%

Prior 6.28% | 9.71%6.28% | 9.71%

Current vs Prior -39.21% | -11.32%-39.21% | -11.32%

Prior 7-Day Avg 5.39% | 9.23%5.65% | 9.87%

Current vs 7-Day Avg -29.20% | -6.74%-32.45% | -12.79%

Prior 7-Day Eod 6.28% | 9.71%5.97% | 9.22%

Current vs 7-Day Eod -39.21% | -11.32%-36.08% | -6.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.37% | 7.69%

Calls: 72.22% | 8.92%

Puts: 28.52% | 6.45%

Prior 7.22% | 13.75%

Calls: 8.26% | 20.41%

Puts: 6.19% | 7.09%

Current vs Prior +597.65% | -44.07%

Prior 7-Day Avg 39.01% | 16.50%

Calls: 34.96% | 17.69%

Puts: 43.08% | 15.31%

Current vs 7-Day Avg +29.11% | -53.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($845.3K). Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 42% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BEARISH	BEARISH	BEARISH
13:00	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.3%, best 6.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Nov 20	27.70	30.20	$28.95	8.6%	1	0.92	8
$160.00	Nov 20	7.50	8.20	$7.85	8.9%	3	0.61	28
$165.00	Nov 20	4.90	5.40	$5.15	9.7%	140	0.47	33

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	6.00	6.40	$6.20	6.5%	315	0.53	52
$195.00	Oct 16	30.90	33.20	$32.05	7.2%	--	1.00	166
$190.00	Oct 16	25.90	28.20	$27.05	8.5%	--	1.00	253
$195.00	Nov 20	30.20	32.90	$31.55	8.6%	--	0.92	639

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 22 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	16.80	19.30	$18.05	13.9%	2	0.98	--
$150.00	Oct 16	11.80	14.70	$13.25	21.9%	3	0.97	--
$155.00	Oct 16	6.90	9.50	$8.20	31.7%	2	0.94	--
$135.00	Nov 20	27.70	30.20	$28.95	8.6%	1	0.92	8
$145.00	Nov 20	18.30	20.60	$19.45	11.8%	1	0.89	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	15.80	18.20	$17.00	14.1%	10	1.00	334
$185.00	Oct 16	20.80	23.20	$22.00	10.9%	--	1.00	239
$190.00	Oct 16	25.90	28.20	$27.05	8.5%	--	1.00	253
$195.00	Oct 16	30.90	33.20	$32.05	7.2%	--	1.00	166
$195.00	Nov 20	30.20	32.90	$31.55	8.6%	--	0.92	639

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 4.9K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	0.85	1.20	$1.02	34.3%	894	0.35	375
$170.00	Oct 16	0.15	0.45	$0.30	100.0%	314	0.11	36
$185.00	Nov 20	0.40	0.65	$0.53	47.2%	142	0.08	551
$165.00	Nov 20	4.90	5.40	$5.15	9.7%	140	0.47	33
$175.00	Oct 16	0.00	0.55	$0.28	196.4%	139	0.08	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	0.55	0.75	$0.65	30.8%	1.6K	0.23	591
$155.00	Oct 16	0.00	0.30	$0.15	200.0%	417	0.06	516
$165.00	Nov 20	6.00	6.40	$6.20	6.5%	315	0.53	52
$165.00	Oct 16	2.25	3.00	$2.63	28.5%	279	0.66	256
$175.00	Oct 16	10.70	13.30	$12.00	21.7%	92	0.92	215

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 31.8%, max 38.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 16	Nov 20	36.5%	26.3%	38.9%	50	29
$165.00	Oct 16	Nov 20	35.5%	28.5%	24.6%	1.0K	408

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 16	Nov 20	36.5%	26.3%	38.9%	1.6K	871
$165.00	Oct 16	Nov 20	35.5%	28.5%	24.6%	594	308

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.94, avg 5.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$165.00	Oct 16	$2.58	$2.42	$2.58	77%	0.94	$162.58
$160.00	$165.00	Nov 20	$2.70	$2.30	$2.70	61%	0.85	$162.70
$165.00	$170.00	Oct 16	$0.72	$4.28	$0.72	35%	5.94	$165.72
$180.00	$185.00	Nov 20	$0.45	$4.55	$0.45	14%	10.11	$180.45
$175.00	$180.00	Nov 20	$0.80	$4.20	$0.80	22%	5.25	$175.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Nov 20	$0.50	$4.50	$0.50	17%	9.00	$149.50
$145.00	$140.00	Nov 20	$0.31	$4.69	$0.31	11%	15.13	$144.69
$160.00	$155.00	Nov 20	$1.48	$3.52	$1.48	39%	2.38	$158.52
$165.00	$160.00	Oct 16	$1.98	$3.02	$1.98	66%	1.53	$163.02
$165.00	$160.00	Nov 20	$2.30	$2.70	$2.30	53%	1.17	$162.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.05, avg 0.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 16	$0.23	$0.23	$4.77	92%	0.05	$175.23
$170.00	$175.00	Nov 20	$1.37	$1.37	$3.63	66%	0.38	$171.37
$165.00	$170.00	Nov 20	$2.00	$2.00	$3.00	53%	0.67	$167.00
$175.00	$180.00	Nov 20	$0.80	$0.80	$4.20	78%	0.19	$175.80
$180.00	$185.00	Nov 20	$0.45	$0.45	$4.55	86%	0.10	$180.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 20	$1.04	$1.04	$3.96	74%	0.26	$153.96
$160.00	$155.00	Oct 16	$0.50	$0.50	$4.50	77%	0.11	$159.50
$160.00	$155.00	Nov 20	$1.48	$1.48	$3.52	61%	0.42	$158.52
$145.00	$140.00	Nov 20	$0.31	$0.31	$4.69	89%	0.07	$144.69
$150.00	$145.00	Nov 20	$0.50	$0.50	$4.50	83%	0.11	$149.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.85, cheapest $3.57)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 16	Nov 20	$4.13	35.5%	28.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 16	Nov 20	$3.57	35.5%	28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.24% of stock, avg 6.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 16	$1.02	$2.63	$3.65	$161.35	$168.65	2.24%
$160.00	Oct 16	$3.60	$0.65	$4.25	$155.75	$164.25	2.60%
$170.00	Oct 16	$0.30	$7.20	$7.50	$162.50	$177.50	4.60%
$155.00	Oct 16	$8.20	$0.15	$8.35	$146.65	$163.35	5.12%
$165.00	Nov 20	$5.15	$6.20	$11.35	$153.65	$176.35	6.96%
$160.00	Nov 20	$7.85	$3.90	$11.75	$148.25	$171.75	7.20%
$175.00	Oct 16	$0.28	$12.00	$12.28	$162.72	$187.28	7.53%
$170.00	Nov 20	$3.15	$9.35	$12.50	$157.50	$182.50	7.66%
$150.00	Oct 16	$13.25	$0.10	$13.35	$136.65	$163.35	8.18%
$155.00	Nov 20	$11.40	$2.42	$13.82	$141.18	$168.82	8.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.26% of stock, avg 2.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$155.00	Oct 16	$0.28	$0.15	$0.43	$154.57	$175.43
$170.00	$155.00	Oct 16	$0.30	$0.15	$0.45	$154.55	$170.45
$170.00	$160.00	Oct 16	$0.30	$0.65	$0.95	$159.05	$170.95
$175.00	$160.00	Oct 16	$0.28	$0.65	$0.93	$159.07	$175.93
$170.00	$140.00	Oct 16	$0.30	$1.05	$1.35	$138.65	$171.35
$175.00	$140.00	Oct 16	$0.28	$1.05	$1.33	$138.67	$176.33
$185.00	$145.00	Nov 20	$0.53	$0.88	$1.41	$143.59	$186.41
$185.00	$135.00	Nov 20	$0.53	$0.98	$1.51	$133.49	$186.51
$165.00	$155.00	Oct 16	$1.02	$0.15	$1.17	$153.83	$166.17
$165.00	$160.00	Oct 16	$1.02	$0.65	$1.67	$158.33	$166.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.18, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/145	180/185	Nov 20	$0.76	$4.24	75%	0.18	$144.24	$180.76
150/155	180/185	Nov 20	$1.49	$3.51	60%	0.42	$153.51	$181.49
140/145	175/180	Nov 20	$1.11	$3.89	67%	0.29	$143.89	$176.11
140/145	170/175	Nov 20	$1.68	$3.32	55%	0.51	$143.32	$171.68
145/150	180/185	Nov 20	$0.95	$4.05	69%	0.23	$149.05	$180.95
150/155	175/180	Nov 20	$1.84	$3.16	51%	0.58	$153.16	$176.84
150/155	170/175	Nov 20	$2.41	$2.59	39%	0.93	$152.59	$172.41
145/150	175/180	Nov 20	$1.30	$3.70	61%	0.35	$148.70	$176.30
145/150	170/175	Nov 20	$1.87	$3.13	49%	0.60	$148.13	$171.87
155/160	175/180	Oct 16	$0.73	$4.27	69%	0.17	$159.27	$175.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 20.74, cheapest $0.19)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$1.86	$3.14	66%	1.69
$150.00	$155.00	$160.00	Oct 16	$0.45	$4.55	20%	10.11
$160.00	$165.00	$170.00	Nov 20	$0.70	$4.30	27%	6.14
$165.00	$170.00	$175.00	Oct 16	$0.70	$4.30	27%	6.14
$165.00	$170.00	$175.00	Nov 20	$0.63	$4.37	25%	6.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 16	$0.23	$4.77	26%	20.74
$155.00	$160.00	$165.00	Oct 16	$1.48	$3.52	59%	2.38
$150.00	$155.00	$160.00	Nov 20	$0.44	$4.56	22%	10.36
$165.00	$170.00	$175.00	Nov 20	$0.55	$4.45	24%	8.09
$150.00	$155.00	$160.00	Oct 16	$0.45	$4.55	20%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-3.35, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$155.00	1:2	Nov 20	-$3.35	$6.65
$150.00	$155.00	1:2	Oct 16	-$3.15	$1.85
$170.00	$175.00	1:2	Nov 20	-$0.41	$4.59
$165.00	$170.00	1:2	Nov 20	-$1.15	$3.85
$175.00	$180.00	1:2	Nov 20	-$0.18	$4.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Oct 16	-$2.40	$2.60
$165.00	$160.00	1:2	Nov 20	-$1.60	$3.40
$155.00	$150.00	1:2	Nov 20	-$0.34	$4.66
$160.00	$155.00	1:2	Nov 20	-$0.94	$4.06
$150.00	$145.00	1:2	Nov 20	-$0.38	$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.00%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$4.90	0.47	1.1%	3.00%	4.13%	140	33
$170.00	Nov 20	$2.90	0.34	4.2%	1.78%	5.97%	66	94
$175.00	Nov 20	$1.55	0.23	7.3%	0.95%	8.21%	60	725
$180.00	Nov 20	$0.80	0.14	10.3%	0.49%	10.81%	70	297
$185.00	Nov 20	$0.40	0.08	13.4%	0.25%	13.63%	142	551
$190.00	Nov 20	$0.10	0.07	16.4%	0.06%	16.51%	9	750
$165.00	Oct 16	$0.85	0.35	1.1%	0.52%	1.65%	894	375
$170.00	Oct 16	$0.15	0.11	4.2%	0.09%	4.28%	314	36

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,311

Total Puts 3,287

Put/Call Ratio 1.42

Net Difference -976

Prior's Put/Call Breakdown

Total Calls 489

Total Puts 1,179

Put/Call Ratio 1.00

Net Difference -690

Prior 7-Day Put/Call Summary

Total Calls 12,909

Total Puts 10,140

Average Put/Call Ratio 1.09

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card